Capri Holdings Limited【CPRI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Capri Holdings Limited (CPRI)
Capri Holdings Limited (CPRI) 과거

Capri Holdings Limited (CPRI)

19.70

-0.34

(-1.70%)

종가: 22 11월 6:00AM

19.70

0.00

( 0.00% )

시간외 거래: 6:05AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.7	3.68421052632	19	21.37	18.7	6783887	20.54216073	CS
4	-22.42	-53.2288698955	42.12	42.2084	18.7	9736290	22.62897997	CS
12	-16.26	-45.2169076752	35.96	43.34	18.7	4340330	26.75179218	CS
26	-15.83	-44.5538981143	35.53	43.34	18.7	2654797	28.33394022	CS
52	-28.6	-59.2132505176	48.3	51.23	18.7	1955757	33.17194837	CS
156	-43.43	-68.7945509267	63.13	72.37	18.7	2227616	44.50275036	CS
260	-15.53	-44.0817485098	35.23	72.37	5.42	2589486	37.52985276	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	20.04	-0.01	-0.05	20	20.35	19.9	2280450
1732059600	20.05	-0.55	-2.67	20.35	20.35	19.87	2755731
1731973200	20.6	-0.4	-1.90	21.08	21.37	20.51	3886368
1731714000	21	0.48	2.34	20.39	21.03	19.91	5897041
1731627600	20.52	0.87	4.43	19	21.25	18.7	19099843
1731541200	19.65	0.26	1.34	19.41	19.68	19.04	2582985
1731454800	19.39	-0.55	-2.76	19.77	19.89	19.25	3803851
1731368400	19.94	-0.58	-2.83	20.6	20.76	19.92	3603865
1731109200	20.52	-1.47	-6.68	20.15	20.7	19.365	11185600
1731022800	21.99	-0.01	-0.05	22.05	22.8491	21.91	7520126
1730936400	22	1.48	7.21	21.47	22.1	21.05	11503734
1730850000	20.52	0.38	1.89	20.1	20.58	19.95	3043633
1730763600	20.14	0.04	0.20	20.27	20.57	19.86	3958239
1730500800	20.1	0.36	1.82	19.84	20.17	19.2	5127747
1730414400	19.74	0.28	1.44	19.45	19.76	18.75	6856153
1730328000	19.46	-1.02	-4.98	20.21	20.38	19.27	11840692
1730241600	20.48	-0.91	-4.25	21.23	21.6	20.48	9325748
1730155200	21.39	0.13	0.61	21.44	21.76	21	11135813
1729896000	21.26	-20.34	-48.89	22.34	23.25	20.99	52040749
1729809600	41.6	-0.21	-0.50	42.12	42.2084	41.46	17277431
1729723200	41.81	-0.25	-0.59	41.91	42.01	41.23	1173734
1729636800	42.06	0.02	0.05	41.91	42.21	41.72	640564
1729550400	42.04	0.06	0.14	41.92	42.33	41.71	949713
1729291200	41.98	-0.66	-1.55	42.8	42.91	41.9	1359960
1729204800	42.64	-0.27	-0.63	42.77	42.95	41.96	1203738
1729118400	42.91	-0.13	-0.30	43.04	43.15	42.67	1138674
1729032000	43.04	-0.01	-0.02	43.05	43.2	42.78	919811
1728945600	43.05	0.07	0.16	43.01	43.2	42.76	1023019
1728686400	42.98	-0.17	-0.39	43.19	43.34	42.79	882301
1728600000	43.15	0.15	0.35	42.95	43.19	42.41	1382385
1728513600	43	0.38	0.89	42.89	43.04	42.61	900057
1728427200	42.62	-0.02	-0.05	42.29	42.752	42.28	866366
1728340800	42.64	0.36	0.85	42.3	42.82	42.09	1417172
1728081600	42.28	0.31	0.74	42.3	42.635	42.047	1750388
1727995200	41.97	-0.21	-0.50	42.09	42.22	41.95	992323
1727908800	42.18	0.04	0.09	42.05	42.445	41.77	1363019
1727822400	42.14	-0.3	-0.71	42.97	43.14	41.88	2281121
1727736000	42.44	2.97	7.52	39.47	42.73	39.0405	4496564
1727476800	39.47	0.66	1.70	38.91	39.58	38.88	1507776
1727390400	38.81	0.4	1.04	39	39.058	38.27	2244051
1727304000	38.41	0.13	0.34	38.3	38.5	38.06	986286
1727217600	38.28	0.18	0.47	38.75	38.85	38.13	1082695
1727131200	38.1	-0.19	-0.50	38.42	38.6999	37.73	1305351
1726872000	38.29	-0.58	-1.49	38.95	39.1	38	2640466
1726785600	38.87	-0.2	-0.51	39.5	39.55	38.69	1037032
1726699200	39.07	-0.82	-2.06	39.77	40.055	38.86	1222092
1726612800	39.89	1.23	3.18	39.02	41.01	38.68	3269859
1726526400	38.66	0.44	1.15	38.25	38.67	37.581	1067669
1726267200	38.22	-1.04	-2.65	38.55	39.31	37.91	2037445
1726180800	39.26	-1.2	-2.97	40.45	40.7	38.5705	1975944
1726094400	40.46	2.65	7.01	37.71	40.52	37.175	3621482
1726008000	37.81	1.26	3.45	36.5	37.93	36.32	2204805
1725921600	36.55	1.78	5.12	34.31	37.0499	34.31	2508775
1725662400	34.77	-0.45	-1.28	35.27	35.52	34.7	2328607
1725576000	35.22	-0.83	-2.30	36.13	36.16	35	1523428
1725489600	36.05	0.02	0.06	35.84	36.61	35.78	874376
1725403200	36.03	0.31	0.87	35.65	36.15	35.28	995376
1725057600	35.72	-0.16	-0.45	36.19	36.23	35.64	1313428
1724971200	35.88	-0.02	-0.06	35.96	36.07	35.62	865790
1724884800	35.9	0.02	0.06	35.82	36.14	35.42	969692
1724798400	35.88	0.49	1.38	35.65	36.03	35.06	897581
1724712000	35.39	-0.39	-1.09	35.96	35.99	35.305	948740
1724452800	35.78	0.73	2.08	35.24	35.925	35.13	2204683
1724366400	35.05	-0.39	-1.10	35.7	35.95	34.81	1874665
1724280000	35.44	2.43	7.36	33.9	35.5	33.71	4239389

VanEck Fabless Semicondu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관